Aurubis AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	176.25	181.60	174.40	180.65	180.65	3,965
2026-07-29	175.20	177.90	174.40	174.75	174.75	8,135
2026-07-28	173.55	176.10	171.80	175.20	175.20	241
2026-07-27	178.80	181.70	174.20	175.40	175.40	12,276
2026-07-24	175.80	180.00	175.40	178.20	178.20	900
2026-07-23	179.35	179.50	175.00	176.20	176.20	2,238
2026-07-22	174.60	180.20	174.10	179.00	179.00	197
2026-07-21	173.95	175.70	172.30	175.70	175.70	35,081
2026-07-20	171.00	171.80	168.60	168.90	168.90	7,658
2026-07-17	167.50	171.10	166.90	170.75	170.75	12,497
2026-07-16	178.60	179.90	171.60	172.40	172.40	56,181
2026-07-15	178.60	182.00	176.20	178.95	178.95	247
2026-07-14	173.30	179.60	172.90	179.00	179.00	57,173
2026-07-13	168.30	173.80	167.90	173.30	173.30	2,155
2026-07-10	169.95	173.40	168.90	169.65	169.65	5,979
2026-07-09	168.70	169.50	165.80	168.85	168.85	742
2026-07-08	171.35	172.30	164.00	164.10	164.10	2,269
2026-07-07	175.35	175.60	171.60	171.80	171.80	391
2026-07-06	180.05	182.30	179.00	180.00	180.00	195
2026-07-03	176.00	180.20	175.10	179.95	179.95	204
2026-07-02	174.50	176.30	171.90	172.85	172.85	3,986
2026-07-01	179.65	180.10	173.10	176.40	176.40	7,437
2026-06-30	183.15	184.40	179.00	182.70	182.70	14,891
2026-06-29	185.85	186.10	178.90	180.00	180.00	1,270
2026-06-26	184.25	186.30	180.70	184.20	184.20	38,818
2026-06-25	186.00	190.10	184.90	187.75	187.75	1,842
2026-06-24	196.40	197.80	182.70	187.50	187.50	9,097
2026-06-23	189.00	197.40	186.60	196.30	196.30	4,827
2026-06-22	195.70	196.60	194.00	195.20	195.20	798
2026-06-19	194.65	196.40	192.00	194.30	194.30	32,777
2026-06-18	202.80	203.00	194.50	195.35	195.35	200,798
2026-06-17	206.50	209.00	203.80	205.80	205.80	1,088
2026-06-16	200.40	207.80	198.70	206.20	206.20	1,153
2026-06-15	200.50	203.40	199.40	200.00	200.00	744
2026-06-12	192.30	196.70	190.70	195.70	195.70	2,791
2026-06-11	182.20	187.55	181.00	187.55	187.55	3,984
2026-06-10	198.25	198.80	182.60	183.10	183.10	7,082
2026-06-09	203.70	205.60	198.50	198.50	198.50	1,298
2026-06-08	207.80	212.40	204.20	205.00	205.00	11,092
2026-06-05	216.50	219.20	211.40	211.40	211.40	102,925
2026-06-04	219.10	224.00	216.60	218.80	218.80	1,131
2026-06-03	216.30	219.80	215.80	218.60	218.60	998
2026-06-02	217.70	220.40	215.80	219.60	219.60	1,937
2026-06-01	217.40	219.60	211.20	213.40	213.40	18,205
2026-05-29	219.10	220.00	213.60	217.40	217.40	2,759
2026-05-28	204.60	216.40	204.20	215.30	215.30	31,288
2026-05-27	205.60	207.00	202.80	205.40	205.40	1,749
2026-05-26	200.80	208.00	200.20	206.03	206.03	1,612
2026-05-22	197.35	199.20	195.20	197.70	197.70	1,559
2026-05-21	190.75	197.40	187.10	196.90	196.90	2,175
2026-05-20	194.70	195.10	186.30	187.80	187.80	1,843
2026-05-19	198.20	198.50	190.75	191.50	191.50	15,660
2026-05-18	203.30	205.00	199.00	199.00	199.00	1,629
2026-05-15	207.80	212.20	201.60	204.80	204.80	22,388
2026-05-14	207.80	212.60	207.00	211.60	211.60	7,686
2026-05-13	203.70	210.00	200.60	208.50	208.50	1,782
2026-05-12	191.65	201.00	190.10	195.70	195.70	3,240
2026-05-11	186.70	196.80	184.60	196.80	196.80	2,212
2026-05-08	193.15	200.00	185.40	186.10	186.10	3,346
2026-05-07	193.80	196.50	192.90	193.45	193.45	5,797

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-13	1.6000 EUR
2025-04-04	1.5000 EUR
2024-02-16	1.4000 EUR
2023-02-17	1.8000 EUR
2022-02-18	1.6000 EUR
2021-02-12	1.3000 EUR
2020-02-28	1.2500 EUR
2019-03-01	1.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.